JNJ - Johnson & Johnson

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200221C000800002019-12-26 1:37PM EST80.0065.8566.5070.400.00--3390.53%
JNJ200221C000850002019-12-27 12:08PM EST85.0061.2061.6066.350.00-17412.70%
JNJ200221C000900002019-12-26 11:52AM EST90.0055.8556.5558.800.00--60.00%
JNJ200221C000950002019-12-23 12:57PM EST95.0051.8051.5554.050.00--10.00%
JNJ200221C001000002019-12-30 2:11PM EST100.0045.4646.6051.400.00--0316.65%
JNJ200221C001200002019-12-26 1:30PM EST120.0026.1227.3528.950.00-110.00%
JNJ200221C001250002020-02-10 10:31AM EST125.0026.9124.0526.350.00-127136.82%
JNJ200221C001300002020-02-14 10:14AM EST130.0019.6019.0520.000.00-34886.04%
JNJ200221C001350002020-02-18 10:17AM EST135.0014.3614.2514.35-2.20-13.29%549053.71%
JNJ200221C001380002020-01-27 1:17PM EST138.0011.4211.1013.600.00--780.76%
JNJ200221C001400002020-02-18 11:27AM EST140.009.309.209.35-0.10-1.06%168,32839.94%
JNJ200221C001410002020-02-04 9:44AM EST141.0011.108.208.750.00-102850.73%
JNJ200221C001420002020-02-04 2:08PM EST142.008.387.057.700.00-1244.92%
JNJ200221C001430002020-02-14 3:34PM EST143.006.966.156.750.00-14441.90%
JNJ200221C001440002020-02-14 3:26PM EST144.005.885.255.450.00-220729.05%
JNJ200221C001450002020-02-18 11:19AM EST145.004.454.254.45-0.50-10.10%3355,69224.95%
JNJ200221C001460002020-02-18 9:45AM EST146.004.643.353.50+0.66+16.58%688022.02%
JNJ200221C001470002020-02-18 11:26AM EST147.002.572.492.57-0.60-18.93%753518.95%
JNJ200221C001480002020-02-18 11:26AM EST148.001.791.751.81-0.53-22.84%862,31518.09%
JNJ200221C001490002020-02-18 11:04AM EST149.001.241.091.16-0.33-21.02%6253617.14%
JNJ200221C001500002020-02-18 11:22AM EST150.000.680.620.63-0.37-35.24%5776,83415.77%
JNJ200221C001525002020-02-18 11:28AM EST152.500.110.110.12-0.12-52.17%8242,99216.31%
JNJ200221C001550002020-02-18 11:21AM EST155.000.020.010.04-0.05-71.43%2838,86019.73%
JNJ200221C001575002020-02-18 10:15AM EST157.500.010.000.03-0.03-75.00%72,93625.39%
JNJ200221C001600002020-02-18 10:07AM EST160.000.010.000.030.00-22,45231.25%
JNJ200221C001625002020-02-06 11:26AM EST162.500.060.000.020.00-25735.16%
JNJ200221C001650002020-02-18 9:38AM EST165.000.010.000.01-0.01-50.00%1118537.50%
JNJ200221C001675002020-01-29 10:47AM EST167.500.050.000.030.00--148.44%
JNJ200221C001725002020-02-12 3:56PM EST172.500.03-0.030.00---58.59%
JNJ200221C001750002020-02-18 9:49AM EST175.000.020.000.02+0.01+100.00%1656.25%
Putsfor21 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200221P000800002019-12-16 12:03AM EST80.000.03-0.060.00--0240.63%
JNJ200221P001000002020-01-02 3:50PM EST100.000.030.000.040.00--0142.19%
JNJ200221P001050002019-12-30 1:03PM EST105.000.030.000.020.00-500118.75%
JNJ200221P001100002020-01-30 3:11PM EST110.000.020.000.040.00-1734110.94%
JNJ200221P001150002020-01-21 10:49AM EST115.000.020.000.020.00-119789.06%
JNJ200221P001200002020-02-03 1:47PM EST120.000.010.000.030.00-525079.69%
JNJ200221P001250002020-02-14 3:35PM EST125.000.010.000.010.00-201,22559.38%
JNJ200221P001300002020-02-12 3:21PM EST130.000.010.000.020.00-41,71250.00%
JNJ200221P001350002020-02-14 3:04PM EST135.000.010.000.040.00-33,13244.92%
JNJ200221P001360002020-01-29 9:54AM EST136.000.150.000.050.00--343.36%
JNJ200221P001370002020-02-04 9:45AM EST137.000.040.000.050.00-33240.43%
JNJ200221P001380002020-02-11 10:27AM EST138.000.030.000.050.00-15537.50%
JNJ200221P001390002020-02-18 9:37AM EST139.000.020.000.05+0.01+100.00%17034.57%
JNJ200221P001400002020-02-18 11:27AM EST140.000.030.000.05-0.01-25.00%113,18531.64%
JNJ200221P001410002020-02-14 2:02PM EST141.000.040.050.060.00-257929.49%
JNJ200221P001420002020-02-14 2:08PM EST142.000.050.000.060.00-223326.37%
JNJ200221P001430002020-02-18 10:36AM EST143.000.050.000.06-0.04-44.44%456523.24%
JNJ200221P001440002020-02-18 10:35AM EST144.000.060.050.08-0.01-14.29%1377921.39%
JNJ200221P001450002020-02-18 11:25AM EST145.000.090.090.110.00-594,08919.43%
JNJ200221P001460002020-02-18 11:19AM EST146.000.150.140.170.00-2541617.87%
JNJ200221P001470002020-02-18 11:21AM EST147.000.250.250.30+0.06+31.58%7741216.94%
JNJ200221P001480002020-02-18 11:11AM EST148.000.370.470.51-0.01-2.63%1822,66615.97%
JNJ200221P001490002020-02-18 11:18AM EST149.000.720.820.85+0.17+30.91%11466415.04%
JNJ200221P001500002020-02-18 11:25AM EST150.001.311.361.42+0.40+43.96%763,47915.28%
JNJ200221P001525002020-02-18 10:45AM EST152.502.863.253.45+0.18+6.72%2255416.70%
JNJ200221P001550002020-02-18 10:53AM EST155.005.475.655.90+0.25+4.79%315722.56%
JNJ200221P001575002020-02-10 10:08AM EST157.505.758.0510.400.00-1357.08%
JNJ200221P001600002020-02-13 9:52AM EST160.009.0010.7011.000.00-1041,10043.07%
JNJ200221P001625002020-02-06 9:41AM EST162.508.8613.1013.350.00--537.11%
JNJ200221P001650002020-02-04 9:46AM EST165.0013.1415.6515.850.00-4042.97%
JNJ200221P001700002020-02-10 2:49PM EST170.0018.4720.6020.850.00-101153.52%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more